Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.39 | 31.58 | 30.23 | 30.79 | 687,939 | -0.62(-1.99%) |
Jul 29, 2021 | 33.42 | 33.42 | 30.26 | 31.42 | 934,512 | +0.13(+0.41%) |
Jul 28, 2021 | 30.96 | 31.42 | 30.18 | 31.29 | 581,921 | +0.41(+1.34%) |
Jul 27, 2021 | 31.25 | 31.34 | 30.52 | 30.88 | 411,035 | -0.46(-1.47%) |
Jul 26, 2021 | 30.79 | 31.35 | 30.40 | 31.34 | 585,126 | +0.90(+2.96%) |
Jul 23, 2021 | 29.97 | 30.69 | 29.84 | 30.44 | 471,137 | +0.84(+2.82%) |
Jul 22, 2021 | 29.76 | 29.98 | 29.36 | 29.60 | 356,325 | -0.18(-0.62%) |
Jul 21, 2021 | 29.53 | 30.18 | 29.53 | 29.78 | 314,647 | +0.47(+1.60%) |
Jul 20, 2021 | 28.23 | 29.60 | 28.06 | 29.32 | 528,389 | +1.30(+4.65%) |
Jul 19, 2021 | 27.72 | 28.69 | 27.41 | 28.01 | 439,693 | -0.49(-1.71%) |
Jul 16, 2021 | 29.54 | 29.54 | 28.46 | 28.50 | 360,365 | -0.63(-2.17%) |
Jul 15, 2021 | 29.45 | 29.46 | 28.79 | 29.13 | 269,582 | -0.44(-1.49%) |
Jul 14, 2021 | 30.20 | 30.60 | 29.54 | 29.57 | 206,944 | -0.36(-1.20%) |
Jul 13, 2021 | 30.06 | 30.27 | 29.51 | 29.93 | 499,774 | -0.41(-1.36%) |
Jul 12, 2021 | 30.08 | 30.49 | 29.91 | 30.34 | 229,897 | -0.09(-0.30%) |
Jul 09, 2021 | 29.78 | 30.54 | 29.78 | 30.44 | 360,708 | +1.13(+3.85%) |
Jul 08, 2021 | 29.00 | 29.73 | 28.55 | 29.31 | 440,460 | -0.32(-1.08%) |
Jul 07, 2021 | 29.95 | 30.39 | 29.34 | 29.63 | 430,301 | -0.57(-1.89%) |
Jul 06, 2021 | 30.98 | 30.98 | 29.73 | 30.20 | 491,164 | -0.54(-1.76%) |
Jul 02, 2021 | 31.09 | 31.09 | 30.50 | 30.74 | 525,253 | -0.34(-1.09%) |
Jul 01, 2021 | 31.22 | 31.67 | 30.85 | 31.08 | 297,009 | +0.19(+0.62%) |
Jun 30, 2021 | 30.86 | 31.11 | 30.66 | 30.89 | 362,820 | -0.22(-0.71%) |
Jun 29, 2021 | 31.17 | 31.44 | 30.65 | 31.11 | 710,951 | -0.02(-0.06%) |
Jun 28, 2021 | 30.91 | 31.28 | 30.42 | 31.13 | 996,968 | +0.12(+0.38%) |
Jun 25, 2021 | 31.01 | 31.78 | 30.77 | 31.01 | 5,359,056 | +0.44(+1.44%) |
Jun 24, 2021 | 31.33 | 31.33 | 30.44 | 30.57 | 638,814 | -0.58(-1.85%) |
Jun 23, 2021 | 30.75 | 31.37 | 30.69 | 31.14 | 595,882 | +0.29(+0.95%) |
Jun 22, 2021 | 30.74 | 31.10 | 30.17 | 30.85 | 658,671 | -0.04(-0.12%) |
Jun 21, 2021 | 30.44 | 31.19 | 30.34 | 30.89 | 517,616 | +0.70(+2.30%) |
Jun 18, 2021 | 30.58 | 30.87 | 29.98 | 30.19 | 987,117 | -0.96(-3.09%) |
Jun 17, 2021 | 32.50 | 32.53 | 31.01 | 31.15 | 596,728 | -1.54(-4.70%) |
Jun 16, 2021 | 32.78 | 33.07 | 32.28 | 32.69 | 623,193 | -0.27(-0.81%) |
Jun 15, 2021 | 33.18 | 33.45 | 32.47 | 32.96 | 415,259 | -0.19(-0.58%) |
Jun 14, 2021 | 34.26 | 34.47 | 33.13 | 33.15 | 547,054 | -1.11(-3.23%) |
Jun 11, 2021 | 33.45 | 34.27 | 33.45 | 34.26 | 309,524 | +1.03(+3.09%) |
Jun 10, 2021 | 33.27 | 33.47 | 32.96 | 33.23 | 700,318 | +0.20(+0.61%) |
Jun 09, 2021 | 33.14 | 33.34 | 32.75 | 33.03 | 449,632 | -0.12(-0.36%) |
Jun 08, 2021 | 32.50 | 33.35 | 32.14 | 33.15 | 469,353 | +1.13(+3.52%) |
Jun 07, 2021 | 32.04 | 32.54 | 31.83 | 32.02 | 712,192 | +0.08(+0.26%) |
Jun 04, 2021 | 32.15 | 32.21 | 31.44 | 31.94 | 540,336 | -0.27(-0.85%) |
Jun 03, 2021 | 32.44 | 32.55 | 31.92 | 32.21 | 689,503 | -0.37(-1.12%) |
Jun 02, 2021 | 33.47 | 33.47 | 32.43 | 32.58 | 435,191 | -0.91(-2.71%) |
Jun 01, 2021 | 33.59 | 33.71 | 33.01 | 33.49 | 474,901 | +0.11(+0.33%) |
May 28, 2021 | 33.81 | 33.81 | 32.83 | 33.38 | 380,341 | -0.46(-1.35%) |
May 27, 2021 | 34.08 | 34.30 | 33.75 | 33.84 | 399,110 | +0.19(+0.57%) |
May 26, 2021 | 33.43 | 33.95 | 33.35 | 33.64 | 528,484 | +0.59(+1.77%) |
May 25, 2021 | 33.84 | 34.05 | 33.04 | 33.06 | 436,294 | -0.49(-1.45%) |
May 24, 2021 | 33.40 | 33.92 | 33.08 | 33.54 | 419,417 | +0.28(+0.85%) |
May 21, 2021 | 33.70 | 33.74 | 33.20 | 33.26 | 558,677 | +0.06(+0.19%) |
May 20, 2021 | 32.89 | 33.38 | 31.99 | 33.19 | 516,572 | +0.06(+0.19%) |
May 19, 2021 | 33.79 | 34.15 | 32.94 | 33.13 | 479,530 | -1.70(-4.89%) |
May 18, 2021 | 35.92 | 36.03 | 34.79 | 34.83 | 545,333 | -0.75(-2.11%) |
May 17, 2021 | 35.17 | 35.88 | 35.11 | 35.58 | 1,093,868 | +0.25(+0.70%) |
May 14, 2021 | 35.52 | 36.14 | 34.98 | 35.34 | 877,106 | +0.14(+0.39%) |
May 13, 2021 | 34.41 | 35.67 | 34.31 | 35.20 | 891,548 | +1.10(+3.22%) |
May 12, 2021 | 38.49 | 38.49 | 33.76 | 34.10 | 829,287 | -5.03(-12.85%) |
May 11, 2021 | 38.75 | 39.59 | 38.56 | 39.13 | 546,063 | -0.38(-0.95%) |
May 10, 2021 | 40.39 | 40.96 | 39.19 | 39.50 | 747,014 | -0.89(-2.20%) |
May 07, 2021 | 39.79 | 40.66 | 39.79 | 40.39 | 584,857 | +0.75(+1.89%) |
May 06, 2021 | 40.54 | 40.89 | 38.99 | 39.64 | 738,477 | -0.38(-0.96%) |
May 05, 2021 | 39.91 | 40.52 | 39.14 | 40.02 | 417,792 | +0.93(+2.39%) |
May 04, 2021 | 38.91 | 39.32 | 38.49 | 39.09 | 749,086 | -0.10(-0.26%) |